Price History - BHIT

Kembali ke Company
Ticker: BHIT
Company: PT MNC Asia Holding Tbk
Date Open High Low Close Volume Value
29-Dec-2021 57.00 60.00 56.00 57.00 320,038,500 0
28-Dec-2021 57.00 58.00 56.00 57.00 66,732,400 0
27-Dec-2021 57.00 58.00 56.00 57.00 79,850,800 0
24-Dec-2021 57.00 58.00 56.00 57.00 77,640,800 0
23-Dec-2021 57.00 58.00 56.00 57.00 47,685,400 0
22-Dec-2021 57.00 59.00 56.00 57.00 80,914,300 0
21-Dec-2021 58.00 58.00 56.00 57.00 145,406,000 0
20-Dec-2021 58.00 59.00 56.00 58.00 133,055,100 0
17-Dec-2021 58.00 59.00 57.00 58.00 78,383,300 0
16-Dec-2021 60.00 61.00 57.00 58.00 189,758,800 0
15-Dec-2021 60.00 61.00 58.00 59.00 130,510,900 0
14-Dec-2021 61.00 62.00 58.00 60.00 208,047,100 0
13-Dec-2021 60.00 64.00 60.00 61.00 471,361,900 0
10-Dec-2021 66.00 66.00 60.00 60.00 774,175,700 0
09-Dec-2021 56.00 64.00 55.00 64.00 1,365,346,100 0
08-Dec-2021 57.00 58.00 55.00 56.00 175,292,400 0
07-Dec-2021 57.00 58.00 56.00 57.00 181,596,500 0
06-Dec-2021 60.00 61.00 57.00 57.00 243,993,100 0
03-Dec-2021 56.00 61.00 56.00 59.00 628,023,000 0
02-Dec-2021 55.00 58.00 54.00 56.00 301,962,300 0
01-Dec-2021 54.00 56.00 53.00 54.00 121,731,000 0
30-Nov-2021 55.00 56.00 54.00 54.00 83,944,400 0
29-Nov-2021 55.00 57.00 54.00 55.00 147,452,800 0
26-Nov-2021 57.00 59.00 55.00 55.00 151,233,500 0
25-Nov-2021 55.00 59.00 55.00 57.00 264,117,000 0
24-Nov-2021 57.00 58.00 55.00 55.00 173,433,700 0
23-Nov-2021 58.00 58.00 56.00 57.00 78,087,300 0
22-Nov-2021 59.00 59.00 57.00 57.00 173,896,500 0
19-Nov-2021 60.00 60.00 58.00 58.00 197,298,200 0
18-Nov-2021 60.00 61.00 59.00 60.00 93,314,000 0
17-Nov-2021 59.00 61.00 59.00 60.00 125,380,100 0
16-Nov-2021 61.00 62.00 59.00 59.00 180,239,500 0
15-Nov-2021 62.00 62.00 60.00 61.00 162,042,600 0
12-Nov-2021 61.00 62.00 61.00 61.00 65,623,200 0
11-Nov-2021 62.00 63.00 61.00 61.00 121,210,300 0
10-Nov-2021 62.00 63.00 61.00 62.00 128,633,700 0
09-Nov-2021 63.00 64.00 61.00 62.00 168,779,300 0
08-Nov-2021 62.00 65.00 61.00 63.00 369,538,100 0
05-Nov-2021 63.00 63.00 61.00 62.00 120,341,000 0
04-Nov-2021 61.00 63.00 61.00 63.00 186,672,800 0
03-Nov-2021 60.00 63.00 59.00 61.00 193,654,600 0
02-Nov-2021 61.00 62.00 60.00 60.00 160,123,400 0
01-Nov-2021 64.00 64.00 60.00 61.00 234,917,100 0
29-Oct-2021 60.00 65.00 60.00 63.00 657,758,000 0
28-Oct-2021 61.00 62.00 59.00 60.00 196,943,300 0
27-Oct-2021 63.00 64.00 60.00 61.00 307,527,100 0
26-Oct-2021 66.00 67.00 62.00 63.00 355,376,000 0
25-Oct-2021 66.00 68.00 64.00 66.00 197,870,800 0
22-Oct-2021 67.00 68.00 65.00 66.00 145,557,800 0
21-Oct-2021 71.00 71.00 66.00 67.00 306,698,900 0
19-Oct-2021 72.00 74.00 69.00 70.00 321,754,900 0
18-Oct-2021 68.00 76.00 68.00 72.00 799,208,400 0
15-Oct-2021 69.00 70.00 66.00 69.00 341,456,200 0
14-Oct-2021 74.00 74.00 69.00 69.00 543,610,500 0
13-Oct-2021 79.00 79.00 74.00 74.00 402,483,500 0
12-Oct-2021 80.00 81.00 78.00 79.00 145,708,200 0
11-Oct-2021 83.00 84.00 80.00 80.00 132,392,300 0
08-Oct-2021 81.00 84.00 81.00 83.00 158,415,200 0
07-Oct-2021 80.00 83.00 80.00 81.00 180,423,300 0
06-Oct-2021 80.00 82.00 79.00 79.00 164,460,000 0
05-Oct-2021 83.00 83.00 79.00 80.00 159,475,500 0
04-Oct-2021 82.00 85.00 81.00 83.00 189,984,100 0
01-Oct-2021 82.00 83.00 80.00 81.00 157,470,100 0
30-Sep-2021 86.00 87.00 82.00 82.00 240,057,900 0
29-Sep-2021 81.00 86.00 78.00 85.00 428,334,000 0
28-Sep-2021 81.00 86.00 80.00 81.00 349,635,100 0
27-Sep-2021 84.00 85.00 80.00 81.00 279,660,100 0
24-Sep-2021 89.00 89.00 84.00 84.00 247,548,300 0
23-Sep-2021 91.00 92.00 87.00 88.00 249,307,400 0
22-Sep-2021 92.00 92.00 90.00 91.00 81,262,500 0
21-Sep-2021 92.00 93.00 90.00 92.00 86,797,200 0
20-Sep-2021 99.00 99.00 92.00 92.00 155,099,700 0
17-Sep-2021 94.00 95.00 92.00 95.00 149,861,100 0
16-Sep-2021 92.00 94.00 92.00 93.00 110,718,000 0
15-Sep-2021 92.00 94.00 91.00 92.00 109,016,100 0
14-Sep-2021 94.00 94.00 92.00 92.00 115,274,600 0
13-Sep-2021 94.00 95.00 92.00 93.00 123,903,600 0
10-Sep-2021 93.00 95.00 92.00 94.00 218,214,800 0
09-Sep-2021 92.00 94.00 90.00 93.00 230,930,800 0
08-Sep-2021 96.00 97.00 91.00 92.00 463,453,500 0
07-Sep-2021 99.00 99.00 95.00 96.00 326,109,200 0
06-Sep-2021 97.00 104.00 97.00 98.00 714,477,500 0
03-Sep-2021 101.00 102.00 97.00 97.00 539,279,800 0
02-Sep-2021 107.00 108.00 99.00 101.00 857,486,900 0
01-Sep-2021 112.00 116.00 105.00 105.00 1,997,016,500 0
31-Aug-2021 96.00 110.00 96.00 110.00 2,079,346,300 0
30-Aug-2021 95.00 97.00 93.00 95.00 193,893,500 0
27-Aug-2021 96.00 98.00 94.00 95.00 224,185,600 0
26-Aug-2021 100.00 102.00 95.00 96.00 279,918,500 0
25-Aug-2021 102.00 104.00 98.00 100.00 550,324,100 0
24-Aug-2021 99.00 104.00 96.00 101.00 668,758,400 0
23-Aug-2021 96.00 101.00 95.00 98.00 590,377,900 0
20-Aug-2021 91.00 96.00 89.00 95.00 486,482,900 0
19-Aug-2021 93.00 95.00 88.00 90.00 329,791,600 0
18-Aug-2021 92.00 96.00 88.00 93.00 671,636,900 0
16-Aug-2021 99.00 100.00 92.00 92.00 499,903,600 0
13-Aug-2021 99.00 101.00 98.00 98.00 355,663,300 0
12-Aug-2021 102.00 106.00 95.00 98.00 771,173,000 0
10-Aug-2021 105.00 107.00 99.00 101.00 724,129,500 0
09-Aug-2021 112.00 116.00 105.00 106.00 1,214,998,000 0